ROK Historical Prices | Rockwell Automation, Inc. Commo Stock

Dow

0.34% Nasdaq

0.16%

Rockwell Automation Inc. (ROK)

-NYSE

90.69 0.22(0.24%) May 21, 4:05PM EDT|After Hours : 90.64 0.05 (0.05%) May 21, 4:42PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 21, 2013	91.05	91.50	90.12	90.69	549,700	90.69
May 20, 2013	90.61	91.67	90.30	90.91	539,400	90.91
May 17, 2013	89.65	90.96	89.56	90.95	741,400	90.95
May 16, 2013	89.18	90.20	89.17	89.42	714,600	89.42
May 15, 2013	89.57	89.94	88.95	89.65	652,300	89.65
May 14, 2013	88.69	90.14	88.54	89.99	844,500	89.99
May 13, 2013	87.68	88.72	87.53	88.67	883,100	88.67
May 10, 2013	87.96	88.42	87.57	87.92	524,800	87.92
May 9, 2013	87.92	88.79	87.71	87.95	717,500	87.95
May 9, 2013	0.52 Dividend
May 8, 2013	87.74	88.78	87.40	88.75	702,600	88.23
May 7, 2013	86.53	88.10	86.21	87.91	1,149,200	87.39
May 6, 2013	84.98	86.62	84.61	86.21	842,800	85.70
May 3, 2013	84.32	85.81	84.16	85.09	913,600	84.59
May 2, 2013	83.06	83.94	82.74	83.00	1,106,900	82.51
May 1, 2013	84.48	84.50	82.21	82.32	1,156,400	81.84
Apr 30, 2013	84.89	85.35	83.82	84.78	1,003,800	84.28
Apr 29, 2013	85.21	85.48	84.47	84.85	714,100	84.35
Apr 26, 2013	86.90	87.05	84.68	84.87	965,200	84.37
Apr 25, 2013	86.23	87.06	85.11	86.85	1,643,800	86.34
Apr 24, 2013	85.12	88.00	84.91	86.30	1,722,800	85.79
Apr 23, 2013	84.23	85.08	83.72	85.04	977,100	84.54
Apr 22, 2013	83.18	84.38	82.03	84.02	988,800	83.53
Apr 19, 2013	83.06	83.23	82.25	83.18	917,900	82.69
Apr 18, 2013	84.03	84.57	82.48	82.87	883,400	82.38
Apr 17, 2013	83.93	84.01	83.21	83.82	813,300	83.33
Apr 16, 2013	84.06	84.92	83.51	84.76	976,000	84.26
Apr 15, 2013	86.99	87.02	83.30	83.33	1,592,200	82.84
Apr 12, 2013	88.61	88.64	87.43	87.63	735,100	87.12
Apr 11, 2013	88.75	89.79	88.58	88.99	1,142,900	88.47
Apr 10, 2013	87.66	88.82	87.29	88.80	841,200	88.28
Apr 9, 2013	87.13	88.14	86.77	87.57	847,800	87.06
Apr 8, 2013	87.95	88.02	86.07	87.09	1,239,600	86.58
Apr 5, 2013	85.77	88.26	85.23	87.99	1,578,600	87.47
Apr 4, 2013	84.75	87.24	84.59	86.95	1,839,700	86.44
Apr 3, 2013	84.14	84.85	83.13	84.59	1,536,600	84.09
Apr 2, 2013	85.08	85.26	83.94	84.33	1,052,200	83.84
Apr 1, 2013	86.29	86.39	84.58	84.66	616,700	84.16
Mar 28, 2013	85.32	86.44	84.76	86.35	957,500	85.84
Mar 27, 2013	84.09	85.21	83.58	85.04	1,005,500	84.54
Mar 26, 2013	85.34	85.57	84.18	84.85	1,344,600	84.35
Mar 25, 2013	86.19	86.39	84.57	85.18	902,600	84.68
Mar 22, 2013	86.46	86.63	85.61	85.94	1,025,200	85.44
Mar 21, 2013	86.89	87.45	85.21	86.16	1,517,200	85.66
Mar 20, 2013	87.30	87.76	86.43	86.85	1,053,000	86.34
Mar 19, 2013	87.63	88.00	86.08	86.71	749,500	86.20
Mar 18, 2013	87.58	88.27	86.97	87.45	846,000	86.94
Mar 15, 2013	89.07	89.37	87.90	88.54	1,392,300	88.02
Mar 14, 2013	89.20	89.38	88.16	89.37	1,058,700	88.85
Mar 13, 2013	88.41	88.96	87.71	88.91	815,300	88.39
Mar 12, 2013	90.00	90.00	88.21	88.54	1,188,500	88.02
Mar 11, 2013	90.28	90.52	89.92	90.06	917,000	89.53
Mar 8, 2013	90.32	90.77	89.29	90.60	980,100	90.07
Mar 7, 2013	89.80	90.93	89.77	90.79	674,400	90.26
Mar 6, 2013	89.95	90.33	89.46	89.66	740,600	89.13
Mar 5, 2013	88.94	90.29	88.93	89.51	1,084,200	88.99
Mar 4, 2013	88.92	88.96	87.12	88.09	1,170,200	87.57
Mar 1, 2013	89.72	90.45	88.38	89.28	985,200	88.76
Feb 28, 2013	90.42	91.41	89.95	90.34	802,300	89.81
Feb 27, 2013	88.69	90.74	88.52	90.38	683,700	89.85
Feb 26, 2013	88.72	89.09	87.57	88.78	776,000	88.26
Feb 25, 2013	90.41	90.72	88.13	88.16	1,001,500	87.64
Feb 22, 2013	89.29	90.48	89.29	90.06	938,000	89.53
Feb 21, 2013	89.14	89.34	88.18	88.71	1,016,300	88.19
Feb 20, 2013	90.98	91.42	89.44	89.55	1,136,200	89.03
Feb 19, 2013	91.17	91.84	90.55	90.85	1,044,400	90.32
Feb 15, 2013	91.01	91.78	90.54	90.76	719,400	90.23
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On ROK

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Rockwell Automation Inc. (ROK)